KissMeData/298040/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	205900	20633839000	276000	276000	276000	276000	692
3	20240910	205800	20633839000	276000	276000	276000	276000	0
4	20240910	205700	20633839000	276000	276000	276000	276000	0
5	20240910	205600	20633839000	276000	276000	276000	276000	0
6	20240910	205500	20633839000	276000	276000	276000	276000	0
7	20240910	205400	20633839000	276000	276000	276000	276000	0
8	20240910	205300	20633839000	276000	276000	276000	276000	0
9	20240910	205200	20633839000	276000	276000	276000	276000	0
10	20240910	205100	20633839000	276000	276000	276000	276000	0
11	20240910	205000	20633839000	276000	276000	276000	276000	0
12	20240910	204900	20633839000	276000	276000	276000	276000	0
13	20240910	204800	20633839000	276000	276000	276000	276000	0
14	20240910	204700	20633839000	276000	276000	276000	276000	0
15	20240910	204600	20633839000	276000	276000	276000	276000	0
16	20240910	204500	20633839000	276000	276000	276000	276000	0
17	20240910	204400	20633839000	276000	276000	276000	276000	0
18	20240910	204300	20633839000	276000	276000	276000	276000	0
19	20240910	204200	20633839000	276000	276000	276000	276000	0
20	20240910	204100	20633839000	276000	276000	276000	276000	0
21	20240910	204000	20633839000	276000	276000	276000	276000	0
22	20240910	203900	20633839000	276000	276000	276000	276000	0
23	20240910	203800	20633839000	276000	276000	276000	276000	0
24	20240910	203700	20633839000	276000	276000	276000	276000	0
25	20240910	203600	20633839000	276000	276000	276000	276000	0
26	20240910	203500	20633839000	276000	276000	276000	276000	0
27	20240910	203400	20633839000	276000	276000	276000	276000	0
28	20240910	203300	20633839000	276000	276000	276000	276000	0
29	20240910	203200	20633839000	276000	276000	276000	276000	0
30	20240910	203100	20633839000	276000	276000	276000	276000	0
31	20240910	203000	20633839000	276000	276000	276000	276000	0
32	20240910	202900	20633839000	276000	276000	276000	276000	692
33	20240910	202800	20633839000	276000	276000	276000	276000	0
34	20240910	202700	20633839000	276000	276000	276000	276000	0
35	20240910	202600	20633839000	276000	276000	276000	276000	0
36	20240910	202500	20633839000	276000	276000	276000	276000	0
37	20240910	202400	20633839000	276000	276000	276000	276000	0
38	20240910	202300	20633839000	276000	276000	276000	276000	0
39	20240910	202200	20633839000	276000	276000	276000	276000	0
40	20240910	202100	20633839000	276000	276000	276000	276000	0
41	20240910	202000	20633839000	276000	276000	276000	276000	0
42	20240910	201900	20633839000	276000	276000	276000	276000	0
43	20240910	201800	20633839000	276000	276000	276000	276000	0
44	20240910	201700	20633839000	276000	276000	276000	276000	0
45	20240910	201600	20633839000	276000	276000	276000	276000	0
46	20240910	201500	20633839000	276000	276000	276000	276000	0
47	20240910	201400	20633839000	276000	276000	276000	276000	0
48	20240910	201300	20633839000	276000	276000	276000	276000	0
49	20240910	201200	20633839000	276000	276000	276000	276000	0
50	20240910	201100	20633839000	276000	276000	276000	276000	0
51	20240910	201000	20633839000	276000	276000	276000	276000	0
52	20240910	200900	20633839000	276000	276000	276000	276000	0
53	20240910	200800	20633839000	276000	276000	276000	276000	0
54	20240910	200700	20633839000	276000	276000	276000	276000	0
55	20240910	200600	20633839000	276000	276000	276000	276000	0
56	20240910	200500	20633839000	276000	276000	276000	276000	0
57	20240910	200400	20633839000	276000	276000	276000	276000	0
58	20240910	200300	20633839000	276000	276000	276000	276000	0
59	20240910	200200	20633839000	276000	276000	276000	276000	0
60	20240910	200100	20633839000	276000	276000	276000	276000	0
61	20240910	200000	20633839000	276000	276000	276000	276000	0
62	20240910	195900	20633839000	276000	276000	276000	276000	692
63	20240910	195800	20633839000	276000	276000	276000	276000	0
64	20240910	195700	20633839000	276000	276000	276000	276000	0
65	20240910	195600	20633839000	276000	276000	276000	276000	0
66	20240910	195500	20633839000	276000	276000	276000	276000	0
67	20240910	195400	20633839000	276000	276000	276000	276000	0
68	20240910	195300	20633839000	276000	276000	276000	276000	0
69	20240910	195200	20633839000	276000	276000	276000	276000	0
70	20240910	195100	20633839000	276000	276000	276000	276000	0
71	20240910	195000	20633839000	276000	276000	276000	276000	0
72	20240910	194900	20633839000	276000	276000	276000	276000	0
73	20240910	194800	20633839000	276000	276000	276000	276000	0
74	20240910	194700	20633839000	276000	276000	276000	276000	0
75	20240910	194600	20633839000	276000	276000	276000	276000	0
76	20240910	194500	20633839000	276000	276000	276000	276000	0
77	20240910	194400	20633839000	276000	276000	276000	276000	0
78	20240910	194300	20633839000	276000	276000	276000	276000	0
79	20240910	194200	20633839000	276000	276000	276000	276000	0
80	20240910	194100	20633839000	276000	276000	276000	276000	0
81	20240910	194000	20633839000	276000	276000	276000	276000	0
82	20240910	193900	20633839000	276000	276000	276000	276000	0
83	20240910	193800	20633839000	276000	276000	276000	276000	0
84	20240910	193700	20633839000	276000	276000	276000	276000	0
85	20240910	193600	20633839000	276000	276000	276000	276000	0
86	20240910	193500	20633839000	276000	276000	276000	276000	0
87	20240910	193400	20633839000	276000	276000	276000	276000	0
88	20240910	193300	20633839000	276000	276000	276000	276000	0
89	20240910	193200	20633839000	276000	276000	276000	276000	0
90	20240910	193100	20633839000	276000	276000	276000	276000	0
91	20240910	193000	20633839000	276000	276000	276000	276000	0
92	20240910	192900	20633839000	276000	276000	276000	276000	692
93	20240910	192800	20633839000	276000	276000	276000	276000	0
94	20240910	192700	20633839000	276000	276000	276000	276000	0
95	20240910	192600	20633839000	276000	276000	276000	276000	0
96	20240910	192500	20633839000	276000	276000	276000	276000	0
97	20240910	192400	20633839000	276000	276000	276000	276000	0
98	20240910	192300	20633839000	276000	276000	276000	276000	0
99	20240910	192200	20633839000	276000	276000	276000	276000	0
100	20240910	192100	20633839000	276000	276000	276000	276000	0
101	20240910	192000	20633839000	276000	276000	276000	276000	0
102	20240910	191900	20633839000	276000	276000	276000	276000	0
103	20240910	191800	20633839000	276000	276000	276000	276000	0
104	20240910	191700	20633839000	276000	276000	276000	276000	0
105	20240910	191600	20633839000	276000	276000	276000	276000	0
106	20240910	191500	20633839000	276000	276000	276000	276000	0
107	20240910	191400	20633839000	276000	276000	276000	276000	0
108	20240910	191300	20633839000	276000	276000	276000	276000	0
109	20240910	191200	20633839000	276000	276000	276000	276000	0
110	20240910	191100	20633839000	276000	276000	276000	276000	0
111	20240910	191000	20633839000	276000	276000	276000	276000	0
112	20240910	190900	20633839000	276000	276000	276000	276000	0
113	20240910	190800	20633839000	276000	276000	276000	276000	0
114	20240910	190700	20633839000	276000	276000	276000	276000	0
115	20240910	190600	20633839000	276000	276000	276000	276000	0
116	20240910	190500	20633839000	276000	276000	276000	276000	0
117	20240910	190400	20633839000	276000	276000	276000	276000	0
118	20240910	190300	20633839000	276000	276000	276000	276000	0
119	20240910	190200	20633839000	276000	276000	276000	276000	0
120	20240910	190100	20633839000	276000	276000	276000	276000	0
121	20240910	190000	20633839000	276000	276000	276000	276000	0
122	20240910	185900	20633839000	276000	276000	276000	276000	692
123	20240910	185800	20633839000	276000	276000	276000	276000	0
124	20240910	185700	20633839000	276000	276000	276000	276000	0
125	20240910	185600	20633839000	276000	276000	276000	276000	0
126	20240910	185500	20633839000	276000	276000	276000	276000	0
127	20240910	185400	20633839000	276000	276000	276000	276000	0
128	20240910	185300	20633839000	276000	276000	276000	276000	0
129	20240910	185200	20633839000	276000	276000	276000	276000	0
130	20240910	185100	20633839000	276000	276000	276000	276000	0
131	20240910	185000	20633839000	276000	276000	276000	276000	0
132	20240910	184900	20633839000	276000	276000	276000	276000	0
133	20240910	184800	20633839000	276000	276000	276000	276000	0
134	20240910	184700	20633839000	276000	276000	276000	276000	0
135	20240910	184600	20633839000	276000	276000	276000	276000	0
136	20240910	184500	20633839000	276000	276000	276000	276000	0
137	20240910	184400	20633839000	276000	276000	276000	276000	0
138	20240910	184300	20633839000	276000	276000	276000	276000	0
139	20240910	184200	20633839000	276000	276000	276000	276000	0
140	20240910	184100	20633839000	276000	276000	276000	276000	0
141	20240910	184000	20633839000	276000	276000	276000	276000	0
142	20240910	183900	20633839000	276000	276000	276000	276000	0
143	20240910	183800	20633839000	276000	276000	276000	276000	0
144	20240910	183700	20633839000	276000	276000	276000	276000	0
145	20240910	183600	20633839000	276000	276000	276000	276000	0
146	20240910	183500	20633839000	276000	276000	276000	276000	0
147	20240910	183400	20633839000	276000	276000	276000	276000	0
148	20240910	183300	20633839000	276000	276000	276000	276000	0
149	20240910	183200	20633839000	276000	276000	276000	276000	0
150	20240910	183100	20633839000	276000	276000	276000	276000	0
151	20240910	183000	20633839000	276000	276000	276000	276000	0
152	20240910	182900	20633839000	276000	276000	276000	276000	692
153	20240910	182800	20633839000	276000	276000	276000	276000	0
154	20240910	182700	20633839000	276000	276000	276000	276000	0
155	20240910	182600	20633839000	276000	276000	276000	276000	0
156	20240910	182500	20633839000	276000	276000	276000	276000	0
157	20240910	182400	20633839000	276000	276000	276000	276000	0
158	20240910	182300	20633839000	276000	276000	276000	276000	0
159	20240910	182200	20633839000	276000	276000	276000	276000	0
160	20240910	182100	20633839000	276000	276000	276000	276000	0
161	20240910	182000	20633839000	276000	276000	276000	276000	0
162	20240910	181900	20633839000	276000	276000	276000	276000	0
163	20240910	181800	20633839000	276000	276000	276000	276000	0
164	20240910	181700	20633839000	276000	276000	276000	276000	0
165	20240910	181600	20633839000	276000	276000	276000	276000	0
166	20240910	181500	20633839000	276000	276000	276000	276000	0
167	20240910	181400	20633839000	276000	276000	276000	276000	0
168	20240910	181300	20633839000	276000	276000	276000	276000	0
169	20240910	181200	20633839000	276000	276000	276000	276000	0
170	20240910	181100	20633839000	276000	276000	276000	276000	0
171	20240910	181000	20633839000	276000	276000	276000	276000	0
172	20240910	180900	20633839000	276000	276000	276000	276000	0
173	20240910	180800	20633839000	276000	276000	276000	276000	0
174	20240910	180700	20633839000	276000	276000	276000	276000	0
175	20240910	180600	20633839000	276000	276000	276000	276000	0
176	20240910	180500	20633839000	276000	276000	276000	276000	0
177	20240910	180400	20633839000	276000	276000	276000	276000	0
178	20240910	180300	20633839000	276000	276000	276000	276000	0
179	20240910	180200	20633839000	276000	276000	276000	276000	0
180	20240910	180100	20633839000	276000	276000	276000	276000	0
181	20240910	180000	20633839000	276000	276000	276000	276000	0
182	20240910	175900	20633839000	276000	276000	276000	276000	692
183	20240910	175800	20633839000	276000	276000	276000	276000	0
184	20240910	175700	20633839000	276000	276000	276000	276000	0
185	20240910	175600	20633839000	276000	276000	276000	276000	0
186	20240910	175500	20633839000	276000	276000	276000	276000	0
187	20240910	175400	20633839000	276000	276000	276000	276000	0
188	20240910	175300	20633839000	276000	276000	276000	276000	0
189	20240910	175200	20633839000	276000	276000	276000	276000	0
190	20240910	175100	20633839000	276000	276000	276000	276000	0
191	20240910	175000	20633839000	276000	276000	276000	276000	0
192	20240910	174900	20633839000	276000	276000	276000	276000	0
193	20240910	174800	20633839000	276000	276000	276000	276000	0
194	20240910	174700	20633839000	276000	276000	276000	276000	0
195	20240910	174600	20633839000	276000	276000	276000	276000	0
196	20240910	174500	20633839000	276000	276000	276000	276000	0
197	20240910	174400	20633839000	276000	276000	276000	276000	0
198	20240910	174300	20633839000	276000	276000	276000	276000	0
199	20240910	174200	20633839000	276000	276000	276000	276000	0
200	20240910	174100	20633839000	276000	276000	276000	276000	0
201	20240910	174000	20633839000	276000	276000	276000	276000	0
202	20240910	173900	20633839000	276000	276000	276000	276000	0
203	20240910	173800	20633839000	276000	276000	276000	276000	0
204	20240910	173700	20633839000	276000	276000	276000	276000	0
205	20240910	173600	20633839000	276000	276000	276000	276000	0
206	20240910	173500	20633839000	276000	276000	276000	276000	0
207	20240910	173400	20633839000	276000	276000	276000	276000	0
208	20240910	173300	20633839000	276000	276000	276000	276000	0
209	20240910	173200	20633839000	276000	276000	276000	276000	0
210	20240910	173100	20633839000	276000	276000	276000	276000	0
211	20240910	173000	20633839000	276000	276000	276000	276000	0
212	20240910	172900	20633839000	276000	276000	276000	276000	692
213	20240910	172800	20633839000	276000	276000	276000	276000	0
214	20240910	172700	20633839000	276000	276000	276000	276000	0
215	20240910	172600	20633839000	276000	276000	276000	276000	0
216	20240910	172500	20633839000	276000	276000	276000	276000	0
217	20240910	172400	20633839000	276000	276000	276000	276000	0
218	20240910	172300	20633839000	276000	276000	276000	276000	0
219	20240910	172200	20633839000	276000	276000	276000	276000	0
220	20240910	172100	20633839000	276000	276000	276000	276000	0
221	20240910	172000	20633839000	276000	276000	276000	276000	0
222	20240910	171900	20633839000	276000	276000	276000	276000	0
223	20240910	171800	20633839000	276000	276000	276000	276000	0
224	20240910	171700	20633839000	276000	276000	276000	276000	0
225	20240910	171600	20633839000	276000	276000	276000	276000	0
226	20240910	171500	20633839000	276000	276000	276000	276000	0
227	20240910	171400	20633839000	276000	276000	276000	276000	0
228	20240910	171300	20633839000	276000	276000	276000	276000	0
229	20240910	171200	20633839000	276000	276000	276000	276000	0
230	20240910	171100	20633839000	276000	276000	276000	276000	0
231	20240910	171000	20633839000	276000	276000	276000	276000	0
232	20240910	170900	20633839000	276000	276000	276000	276000	0
233	20240910	170800	20633839000	276000	276000	276000	276000	0
234	20240910	170700	20633839000	276000	276000	276000	276000	0
235	20240910	170600	20633839000	276000	276000	276000	276000	0
236	20240910	170500	20633839000	276000	276000	276000	276000	0
237	20240910	170400	20633839000	276000	276000	276000	276000	0
238	20240910	170300	20633839000	276000	276000	276000	276000	0
239	20240910	170200	20633839000	276000	276000	276000	276000	0
240	20240910	170100	20633839000	276000	276000	276000	276000	0
241	20240910	170000	20633839000	276000	276000	276000	276000	0
242	20240910	165900	20633839000	276000	276000	276000	276000	692
243	20240910	165800	20633839000	276000	276000	276000	276000	0
244	20240910	165700	20633839000	276000	276000	276000	276000	0
245	20240910	165600	20633839000	276000	276000	276000	276000	0
246	20240910	165500	20633839000	276000	276000	276000	276000	0
247	20240910	165400	20633839000	276000	276000	276000	276000	0
248	20240910	165300	20633839000	276000	276000	276000	276000	0
249	20240910	165200	20633839000	276000	276000	276000	276000	0
250	20240910	165100	20633839000	276000	276000	276000	276000	0
251	20240910	165000	20633839000	276000	276000	276000	276000	0
252	20240910	164900	20633839000	276000	276000	276000	276000	0
253	20240910	164800	20633839000	276000	276000	276000	276000	0
254	20240910	164700	20633839000	276000	276000	276000	276000	0
255	20240910	164600	20633839000	276000	276000	276000	276000	0
256	20240910	164500	20633839000	276000	276000	276000	276000	0
257	20240910	164400	20633839000	276000	276000	276000	276000	0
258	20240910	164300	20633839000	276000	276000	276000	276000	0
259	20240910	164200	20633839000	276000	276000	276000	276000	0
260	20240910	164100	20633839000	276000	276000	276000	276000	0
261	20240910	164000	20633839000	276000	276000	276000	276000	0
262	20240910	163900	20633839000	276000	276000	276000	276000	0
263	20240910	163800	20633839000	276000	276000	276000	276000	0
264	20240910	163700	20633839000	276000	276000	276000	276000	0
265	20240910	163600	20633839000	276000	276000	276000	276000	0
266	20240910	163500	20633839000	276000	276000	276000	276000	0
267	20240910	163400	20633839000	276000	276000	276000	276000	0
268	20240910	163300	20633839000	276000	276000	276000	276000	0
269	20240910	163200	20633839000	276000	276000	276000	276000	0
270	20240910	163100	20633839000	276000	276000	276000	276000	0
271	20240910	163000	20633839000	276000	276000	276000	276000	0
272	20240910	162900	20633839000	276000	276000	276000	276000	692
273	20240910	162800	20633839000	276000	276000	276000	276000	0
274	20240910	162700	20633839000	276000	276000	276000	276000	0
275	20240910	162600	20633839000	276000	276000	276000	276000	0
276	20240910	162500	20633839000	276000	276000	276000	276000	0
277	20240910	162400	20633839000	276000	276000	276000	276000	0
278	20240910	162300	20633839000	276000	276000	276000	276000	0
279	20240910	162200	20633839000	276000	276000	276000	276000	0
280	20240910	162100	20633839000	276000	276000	276000	276000	0
281	20240910	162000	20633839000	276000	276000	276000	276000	0
282	20240910	161900	20633839000	276000	276000	276000	276000	0
283	20240910	161800	20633839000	276000	276000	276000	276000	0
284	20240910	161700	20633839000	276000	276000	276000	276000	0
285	20240910	161600	20633839000	276000	276000	276000	276000	0
286	20240910	161500	20633839000	276000	276000	276000	276000	0
287	20240910	161400	20633839000	276000	276000	276000	276000	0
288	20240910	161300	20633839000	276000	276000	276000	276000	0
289	20240910	161200	20633839000	276000	276000	276000	276000	0
290	20240910	161100	20633839000	276000	276000	276000	276000	0
291	20240910	161000	20633839000	276000	276000	276000	276000	0
292	20240910	160900	20633839000	276000	276000	276000	276000	0
293	20240910	160800	20633839000	276000	276000	276000	276000	0
294	20240910	160700	20633839000	276000	276000	276000	276000	0
295	20240910	160600	20633839000	276000	276000	276000	276000	0
296	20240910	160500	20633839000	276000	276000	276000	276000	0
297	20240910	160400	20633839000	276000	276000	276000	276000	0
298	20240910	160300	20633839000	276000	276000	276000	276000	0
299	20240910	160200	20633839000	276000	276000	276000	276000	0
300	20240910	160100	20633839000	276000	276000	276000	276000	0
301	20240910	160000	20633839000	276000	276000	276000	276000	0
302	20240910	155900	20633839000	276000	276000	276000	276000	692
303	20240910	155800	20633839000	276000	276000	276000	276000	0
304	20240910	155700	20633839000	276000	276000	276000	276000	0
305	20240910	155600	20633839000	276000	276000	276000	276000	0
306	20240910	155500	20633839000	276000	276000	276000	276000	0
307	20240910	155400	20633839000	276000	276000	276000	276000	0
308	20240910	155300	20633839000	276000	276000	276000	276000	0
309	20240910	155200	20633839000	276000	276000	276000	276000	0
310	20240910	155100	20633839000	276000	276000	276000	276000	0
311	20240910	155000	20633839000	276000	276000	276000	276000	0
312	20240910	154900	20633839000	276000	276000	276000	276000	0
313	20240910	154800	20633839000	276000	276000	276000	276000	0
314	20240910	154700	20633839000	276000	276000	276000	276000	0
315	20240910	154600	20633839000	276000	276000	276000	276000	0
316	20240910	154500	20633839000	276000	276000	276000	276000	0
317	20240910	154400	20633839000	276000	276000	276000	276000	0
318	20240910	154300	20633839000	276000	276000	276000	276000	0
319	20240910	154200	20633839000	276000	276000	276000	276000	0
320	20240910	154100	20633839000	276000	276000	276000	276000	0
321	20240910	154000	20633839000	276000	276000	276000	276000	0
322	20240910	153900	20633839000	276000	276000	276000	276000	0
323	20240910	153800	20633839000	276000	276000	276000	276000	0
324	20240910	153700	20633839000	276000	276000	276000	276000	0
325	20240910	153600	20633839000	276000	276000	276000	276000	0
326	20240910	153500	20633839000	276000	276000	276000	276000	0
327	20240910	153400	20633839000	276000	276000	276000	276000	0
328	20240910	153300	20633839000	276000	276000	276000	276000	0
329	20240910	153200	20633839000	276000	276000	276000	276000	0
330	20240910	153100	20633839000	276000	276000	276000	276000	0
331	20240910	153000	20633839000	276000	276000	276000	276000	692
332	20240910	152900	20442847000	275000	275000	275000	275000	0
333	20240910	152800	20442847000	275000	275000	275000	275000	0
334	20240910	152700	20442847000	275000	275000	275000	275000	0
335	20240910	152600	20442847000	275000	275000	275000	275000	0
336	20240910	152500	20442847000	275000	275000	275000	275000	0
337	20240910	152400	20442847000	275000	275000	275000	275000	0
338	20240910	152300	20442847000	275000	275000	275000	275000	0
339	20240910	152200	20442847000	275000	275000	275000	275000	0
340	20240910	152100	20442847000	275000	275000	275000	275000	0
341	20240910	152000	20442847000	275000	275000	275000	275000	0
342	20240910	151900	20442847000	275000	274000	275000	274000	180
343	20240910	151800	20393463000	274500	273500	274500	273500	99
344	20240910	151700	20366333500	273500	273500	274000	273000	547
345	20240910	151600	20216661000	274000	273000	274000	273000	250
346	20240910	151500	20148281000	273000	273500	273500	273000	80
347	20240910	151400	20126426000	273000	273500	274000	273000	75
348	20240910	151300	20105924500	273500	273500	274000	273000	58
349	20240910	151200	20090071000	273500	274000	274000	273000	345
350	20240910	151100	19995713000	273500	274000	274000	273500	129
351	20240910	151000	19960427000	273500	274000	274500	273500	151
352	20240910	150900	19919093500	274000	274000	274500	274000	380
353	20240910	150800	19814969000	274500	274000	274500	274000	43
354	20240910	150700	19803183000	274000	274000	274500	274000	24
355	20240910	150600	19796599500	274000	274500	274500	274000	62
356	20240910	150500	19779596500	274500	274000	274500	274000	98
357	20240910	150400	19752707500	274000	274000	274500	274000	258
358	20240910	150300	19682010500	274500	275000	275000	274500	112
359	20240910	150200	19651260000	275000	275000	275500	275000	17
360	20240910	150100	19646583500	275000	275000	275500	275000	138
361	20240910	150000	19608583000	275000	276000	276000	275000	328
362	20240910	145900	19518227500	276000	275500	276000	275500	48
363	20240910	145800	19504985000	275500	276000	276000	275500	29
364	20240910	145700	19496987000	276000	276000	276000	275500	105
365	20240910	145600	19468054500	275500	276000	276000	275500	94
366	20240910	145500	19442130000	276500	276500	276500	276000	33
367	20240910	145400	19433014500	277000	276500	277000	276000	65
368	20240910	145300	19415041500	276500	276500	276500	276000	22
369	20240910	145200	19408966000	276000	275500	276500	275500	709
370	20240910	145100	19213589500	275000	275000	275500	275000	22
371	20240910	145000	19207533000	275000	275000	275500	275000	53
372	20240910	144900	19192957000	275500	274500	275500	274500	147
373	20240910	144800	19152584500	274500	274500	275000	274500	66
374	20240910	144700	19134443500	274500	275000	275000	274500	33
375	20240910	144600	19125378500	274500	274500	275000	274500	112
376	20240910	144500	19094589000	274500	274500	275000	274500	141
377	20240910	144400	19055882000	274500	274500	275000	274500	23
378	20240910	144300	19049566000	275000	275000	275000	274500	7
379	20240910	144200	19047641500	274500	275000	275500	274500	30
380	20240910	144100	19039392000	275000	275000	275500	275000	175
381	20240910	144000	18991266500	275000	275000	275500	275000	47
382	20240910	143900	18978341000	275000	275000	275500	275000	37
383	20240910	143800	18968158000	275000	275000	275500	275000	16
384	20240910	143700	18963757500	275000	275500	276000	275000	90
385	20240910	143600	18938961000	275500	275500	276000	275500	50
386	20240910	143500	18925175500	275500	275500	276000	275000	231
387	20240910	143400	18861543500	275500	275500	275500	275500	20
388	20240910	143300	18856033500	275500	276000	276000	275500	21
389	20240910	143200	18850245000	275500	275500	276000	275500	107
390	20240910	143100	18820714500	275500	276000	276000	275500	33
391	20240910	143000	18811608500	275500	275500	275500	275500	62
392	20240910	142900	18794527500	275500	276000	276000	275500	49
393	20240910	142800	18781008500	276000	276000	276500	276000	19
394	20240910	142700	18775764000	276000	276500	277000	276000	411
395	20240910	142600	18662123000	276500	277000	277000	276500	64
396	20240910	142500	18644402500	277000	277000	277500	277000	53
397	20240910	142400	18629707000	277000	277000	277500	277000	21
398	20240910	142300	18623889500	277000	277000	277500	277000	17
399	20240910	142200	18619178500	277000	277500	277500	277000	6
400	20240910	142100	18617515500	277000	277000	277500	277000	23
401	20240910	142000	18611142500	277000	277000	277500	277000	29
402	20240910	141900	18603109000	276500	276500	277000	276500	91
403	20240910	141800	18577935000	276000	276000	276500	276000	84
404	20240910	141700	18554722000	276000	276500	276500	276000	12
405	20240910	141600	18551408000	276000	275500	276000	275500	23
406	20240910	141500	18545063000	275500	276500	276500	275500	147
407	20240910	141400	18504505500	276000	276500	276500	276000	15
408	20240910	141300	18500363000	276500	276000	276500	276000	42
409	20240910	141200	18488761000	276000	276500	276500	276000	62
410	20240910	141100	18471628000	276500	276500	276500	276500	7
411	20240910	141000	18469692500	277000	277000	277500	276500	88
412	20240910	140900	18445322000	277000	277000	277500	277000	5
413	20240910	140800	18443936000	277500	277500	278000	277000	41
414	20240910	140700	18432556000	277000	277500	277500	276500	279
415	20240910	140600	18355187500	277500	277500	278000	277500	8
416	20240910	140500	18352965000	277500	278000	278000	277500	8
417	20240910	140400	18350744000	278000	278000	278500	278000	75
418	20240910	140300	18329892500	278000	277500	278000	277500	77
419	20240910	140200	18308491000	278000	278000	278000	277500	118
420	20240910	140100	18275692000	277500	278000	278000	277500	45
421	20240910	140000	18263184000	278000	278000	278500	277500	14
422	20240910	135900	18259292000	278000	278500	278500	277500	108
423	20240910	135800	18229260500	278500	277500	278500	277500	43
424	20240910	135700	18217293500	277500	278000	278000	277500	15
425	20240910	135600	18213128500	278000	277500	278500	277000	243
426	20240910	135500	18145571500	277500	277000	277500	277000	32
427	20240910	135400	18136696500	277500	277500	277500	277000	20
428	20240910	135300	18131148000	277500	278000	278000	277500	379
429	20240910	135200	18025819500	278500	279000	279000	278500	111
430	20240910	135100	17994892000	278500	278000	279000	277500	464
431	20240910	135000	17865770500	277500	277000	277500	277000	245
432	20240910	134900	17797787000	277500	277000	277500	277000	4
433	20240910	134800	17796677500	277500	277500	277500	277500	17
434	20240910	134700	17791960000	277000	277000	277500	277000	75
435	20240910	134600	17771168500	277000	277000	277000	276500	69
436	20240910	134500	17752056000	277000	276000	277000	276000	60
437	20240910	134400	17735466500	276500	276500	276500	276000	66
438	20240910	134300	17717237500	276500	276500	276500	276000	10
439	20240910	134200	17714475000	276500	276500	276500	276500	22
440	20240910	134100	17708392000	276500	277000	277000	276500	158
441	20240910	134000	17664703500	276500	276500	277000	276500	14
442	20240910	133900	17660828500	277000	276500	277000	276500	42
443	20240910	133800	17649196000	276500	277000	277000	276500	20
444	20240910	133700	17643663000	276500	277000	277000	276500	62
445	20240910	133600	17626490000	277000	277500	277500	276500	153
446	20240910	133500	17584084500	277500	277000	277500	277000	17
447	20240910	133400	17579372500	277000	277000	277500	276500	275
448	20240910	133300	17503153500	277000	276000	277000	276000	187
449	20240910	133200	17451410500	276000	276000	276500	276000	47
450	20240910	133100	17438418500	276500	276500	276500	276500	69
451	20240910	133000	17419340000	276500	276500	276500	276000	103
452	20240910	132900	17390861000	276500	275500	276500	275500	168
453	20240910	132800	17344496500	275500	275500	275500	275500	142
454	20240910	132700	17305375500	275500	274000	275500	274000	119
455	20240910	132600	17272687500	274500	274000	274500	274000	29
456	20240910	132500	17264741000	274500	274000	274500	274000	63
457	20240910	132400	17247474000	274000	274500	274500	274000	6
458	20240910	132300	17245828500	274000	274500	274500	274000	90
459	20240910	132200	17221159000	274000	274000	274500	274000	190
460	20240910	132100	17169082000	274500	274500	275000	274000	83
461	20240910	132000	17146297500	274500	274500	275000	274500	20
462	20240910	131900	17140807000	274500	274500	274500	274000	18
463	20240910	131800	17135871000	274500	274500	274500	274000	228
464	20240910	131700	17073286000	274500	275000	275000	274500	58
465	20240910	131600	17057356500	275000	275000	275500	275000	41
466	20240910	131500	17046071500	274000	275000	275000	274000	461
467	20240910	131400	16919629500	274500	275000	275500	274500	1757
468	20240910	131300	16437051500	275000	275500	276000	275000	557
469	20240910	131200	16283596000	275500	275500	275500	275500	66
470	20240910	131100	16265413000	275500	275500	276000	275500	51
471	20240910	131000	16251360500	275500	276000	276000	275500	68
472	20240910	130900	16232602500	276000	275500	276000	275500	18
473	20240910	130800	16227638500	275500	276000	276500	275500	175
474	20240910	130700	16179345500	276000	277000	277000	276000	289
475	20240910	130600	16099433500	277000	277000	277000	277000	49
476	20240910	130500	16085860500	277500	277000	277500	277000	25
477	20240910	130400	16078931000	277000	277500	277500	277000	46
478	20240910	130300	16066175000	277500	277000	277500	277000	69
479	20240910	130200	16047030000	277000	277000	277000	277000	6
480	20240910	130100	16045368000	277000	277500	277500	277000	15
481	20240910	130000	16041206000	277500	277000	277500	277000	22
482	20240910	125900	16035101500	277500	277500	277500	277000	27
483	20240910	125800	16027615000	277000	277000	278000	277000	42
484	20240910	125700	16015963500	277000	277500	277500	277000	15
485	20240910	125600	16011801500	277500	277000	277500	277000	24
486	20240910	125500	16005143500	277000	277000	277500	277000	16
487	20240910	125400	16000706500	277000	277000	277000	277000	38
488	20240910	125300	15990180500	277000	277500	277500	277000	35
489	20240910	125200	15980473000	277000	277000	277000	277000	11
490	20240910	125100	15977426000	277000	277000	277000	277000	30
491	20240910	125000	15969116000	277000	277500	277500	276500	47
492	20240910	124900	15956101000	277000	277000	277000	277000	109
493	20240910	124800	15925908000	277500	277500	277500	277000	17
494	20240910	124700	15921192500	277500	277500	277500	277000	46
495	20240910	124600	15908431500	277500	277000	277500	277000	13
496	20240910	124500	15904827000	277000	277000	277000	277000	14
497	20240910	124400	15900949000	277500	277000	277500	277000	17
498	20240910	124300	15896237000	277000	277500	277500	277000	71
499	20240910	124200	15876537000	278000	278000	278000	277500	24
500	20240910	124100	15869872500	278000	277500	278000	277500	33
501	20240910	124000	15860703500	278000	277500	278000	277500	13
502	20240910	123900	15857093500	277500	277500	277500	277500	18
503	20240910	123800	15852098500	278000	277500	278000	277500	22
504	20240910	123700	15845991500	278000	277500	278500	277500	21
505	20240910	123600	15840153500	278000	278000	278000	277500	18
506	20240910	123500	15835150000	278000	277000	278000	277000	131
507	20240910	123400	15798741000	277000	277500	277500	277000	63
508	20240910	123300	15781264000	277000	277000	277000	277000	9
509	20240910	123200	15778771000	277500	277500	277500	277000	17
510	20240910	123100	15774057500	277500	277000	277500	276500	79
511	20240910	123000	15752140500	277000	277500	277500	277000	48
512	20240910	122900	15738827000	277500	277000	277500	277000	10
513	20240910	122800	15736056000	277000	277500	277500	277000	17
514	20240910	122700	15731344000	277000	277500	277500	277000	37
515	20240910	122600	15721092000	277000	277500	277500	277000	17
516	20240910	122500	15716378500	277500	277000	277500	277000	16
517	20240910	122400	15711944000	277000	277500	277500	277000	30
518	20240910	122300	15703619500	277500	277500	277500	277000	11
519	20240910	122200	15700569500	277500	277000	277500	277000	20
520	20240910	122100	15695023000	277000	277000	277000	277000	23
521	20240910	122000	15688652000	277000	277000	277500	277000	82
522	20240910	121900	15665936000	277000	277000	277000	277000	94
523	20240910	121800	15639898000	277000	277500	277500	277000	849
524	20240910	121700	15404552500	278000	277500	278000	277500	7
525	20240910	121600	15402609000	278000	278000	278000	277500	108
526	20240910	121500	15372621000	278000	278500	278500	278000	43
527	20240910	121400	15360666000	278500	278000	278500	278000	5
528	20240910	121300	15359274500	278000	278000	278000	278000	5
529	20240910	121200	15357884500	278000	278000	278500	278000	152
530	20240910	121100	15315625500	278000	278500	278500	278000	13
531	20240910	121000	15312010500	278000	278000	278500	278000	10
532	20240910	120900	15309228500	278500	278500	278500	278500	8
533	20240910	120800	15307000500	278000	278000	278000	278000	10
534	20240910	120700	15304220500	278000	278500	278500	278000	146
535	20240910	120600	15263622000	277500	278000	278000	277500	106
536	20240910	120500	15234157000	278000	278500	278500	278000	188
537	20240910	120400	15181873500	278500	278000	278500	278000	27
538	20240910	120300	15174355500	278500	278000	278500	278000	8
539	20240910	120200	15172129500	278500	278500	278500	278500	2
540	20240910	120100	15171572500	278500	278500	278500	278000	72
541	20240910	120000	15151540000	278500	278000	278500	278000	6
542	20240910	115900	15149870500	278500	278500	278500	278000	23
543	20240910	115800	15143469000	278500	278500	278500	278500	2
544	20240910	115700	15142912000	278000	278500	278500	278000	5
545	20240910	115600	15141520000	278500	278500	278500	278500	18
546	20240910	115500	15136507000	278500	278000	279000	278000	29
547	20240910	115400	15128420000	278500	278500	278500	278500	25
548	20240910	115300	15121457500	278500	278000	278500	278000	47
549	20240910	115200	15108371000	278000	278500	278500	278000	4
550	20240910	115100	15107257500	278500	279000	279000	278500	70
551	20240910	115000	15087759000	278500	279000	279000	278500	19
552	20240910	114900	15082461000	279000	279000	279000	279000	25
553	20240910	114800	15075486000	279000	278500	279000	278500	6
554	20240910	114700	15073814000	278500	278500	279000	278500	10
555	20240910	114600	15071026000	279000	279500	279500	279000	288
556	20240910	114500	14990600000	280000	279500	280000	279500	15
557	20240910	114400	14986404500	280000	279500	280000	279500	35
558	20240910	114300	14976610000	279500	279500	279500	279500	90
559	20240910	114200	14951455000	279500	279500	279500	279500	19
560	20240910	114100	14946144500	279500	279000	279500	279000	35
561	20240910	114000	14936364500	279000	279000	279000	279000	8
562	20240910	113900	14934132500	279000	279000	279000	279000	12
563	20240910	113800	14930784500	279000	278500	279000	278500	27
564	20240910	113700	14923254500	279000	278500	279000	278500	89
565	20240910	113600	14898455500	278500	278500	278500	278000	29
566	20240910	113500	14890379500	278000	277500	278000	277500	20
567	20240910	113400	14884827000	278000	278000	278000	278000	29
568	20240910	113300	14876765000	278000	277500	278000	277500	42
569	20240910	113200	14865099000	278000	278000	279000	278000	44
570	20240910	113100	14852848000	278000	278000	278500	278000	139
571	20240910	113000	14814188000	278500	279000	279000	278500	439
572	20240910	112900	14691920500	278500	279000	279500	278500	29
573	20240910	112800	14683831000	279000	279500	279500	279000	88
574	20240910	112700	14659277500	279500	279000	279500	279000	14
575	20240910	112600	14655371000	279500	279000	279500	278500	112
576	20240910	112500	14624120000	279000	279000	279500	279000	16
577	20240910	112400	14619652500	279500	279500	279500	279000	12
578	20240910	112300	14616303500	279500	279000	279500	279000	37
579	20240910	112200	14605980000	279000	279000	279000	278500	11
580	20240910	112100	14602911500	279000	279000	279500	279000	40
581	20240910	112000	14591750000	279000	279000	279000	278500	22
582	20240910	111900	14585620000	278500	279000	279500	278500	14
583	20240910	111800	14581712500	279500	279000	279500	278500	212
584	20240910	111700	14522563000	279000	279000	279000	278500	11
585	20240910	111600	14519495000	279000	278500	279000	278500	168
586	20240910	111500	14472704500	278500	278500	279000	278500	46
587	20240910	111400	14459881000	278500	278500	279000	278500	81
588	20240910	111300	14437319500	278500	278500	279000	278500	17
589	20240910	111200	14432583000	278500	279000	279000	278500	32
590	20240910	111100	14423657500	279000	279000	279000	279000	31
591	20240910	111000	14415008500	279000	279000	279000	278500	261
592	20240910	110900	14342192500	279000	279000	279000	278500	213
593	20240910	110800	14282790000	279000	278500	279000	278500	64
594	20240910	110700	14264958500	278000	278500	278500	278000	146
595	20240910	110600	14224333000	279000	279000	279500	277500	663
596	20240910	110500	14040022500	279000	279500	280000	279000	312
597	20240910	110400	13952855000	280000	279500	280000	279500	50
598	20240910	110300	13938867000	280000	280000	280000	279500	69
599	20240910	110200	13919548000	280000	280000	281000	279500	411
600	20240910	110100	13804468500	280000	280500	281000	280000	154
601	20240910	110000	13761268000	281000	281000	282000	281000	278
602	20240910	105900	13683144000	282000	281500	282000	281500	13
603	20240910	105800	13679482500	281000	281000	281500	280500	119
604	20240910	105700	13646043500	282000	281000	282000	281000	164
605	20240910	105600	13599944500	281000	281000	281000	281000	8
606	20240910	105500	13597696500	280500	280500	281000	280500	19
607	20240910	105400	13592362500	281000	280500	281500	280500	87
608	20240910	105300	13567917500	281000	280500	281000	280500	44
609	20240910	105200	13555563000	280500	280500	281000	280500	44
610	20240910	105100	13543203000	280500	281000	281000	280500	4
611	20240910	105000	13542079500	281000	280500	281500	280500	128
612	20240910	104900	13506067000	280500	280500	281000	280500	17
613	20240910	104800	13501295000	280500	281000	281000	280500	17
614	20240910	104700	13496524000	281500	280500	281500	280000	28
615	20240910	104600	13488652500	281500	280000	281500	280000	29
616	20240910	104500	13480508000	280000	280000	281000	280000	22
617	20240910	104400	13474329000	280000	281500	281500	280000	48
618	20240910	104300	13460876000	280500	280500	281000	280500	230
619	20240910	104200	13396357500	280500	281000	281500	280500	37
620	20240910	104100	13385960500	281500	282000	282000	280500	156
621	20240910	104000	13342050000	282000	280500	282000	280500	51
622	20240910	103900	13327716500	281000	280500	281000	280500	70
623	20240910	103800	13308050500	281000	281500	281500	281000	32
624	20240910	103700	13299058000	281500	280500	281500	280500	125
625	20240910	103600	13263937000	280500	281000	281000	280500	123
626	20240910	103500	13229376500	281000	280500	281000	280500	10
627	20240910	103400	13226569500	281000	280500	281000	280500	84
628	20240910	103300	13202978000	281000	280500	281000	280500	114
629	20240910	103200	13170984000	281000	281500	281500	281000	154
630	20240910	103100	13127703500	281000	281500	281500	281000	135
631	20240910	103000	13089707500	282000	282500	282500	282000	278
632	20240910	102900	13011209500	283000	283000	283000	282500	55
633	20240910	102800	12995645000	283000	283000	283000	283000	15
634	20240910	102700	12991400000	283000	282500	283000	282500	25
635	20240910	102600	12984334000	283500	282500	284000	282500	269
636	20240910	102500	12908215500	282000	281500	282000	281500	223
637	20240910	102400	12845340500	282000	282000	282000	282000	53
638	20240910	102300	12830394500	282500	282000	282500	282000	81
639	20240910	102200	12807536000	282000	282500	282500	282000	10
640	20240910	102100	12804712000	282500	282000	283000	282000	83
641	20240910	102000	12781242000	282500	282000	282500	282000	141
642	20240910	101900	12741456000	282500	283500	283500	282500	670
643	20240910	101800	12552114500	283500	283500	284000	283500	9
644	20240910	101700	12549562500	284000	282500	284000	282500	129
645	20240910	101600	12513034000	282500	282500	283000	282000	71
646	20240910	101500	12492987500	282500	283000	283500	282500	220
647	20240910	101400	12430782000	282500	282500	283000	282500	27
648	20240910	101300	12423149000	282500	282500	282500	282500	8
649	20240910	101200	12420889000	282500	283000	283000	282500	232
650	20240910	101100	12355258500	283000	282500	283000	282500	51
651	20240910	101000	12340833500	282500	282000	282500	282000	90
652	20240910	100900	12315433500	282500	282500	283000	282500	179
653	20240910	100800	12264864000	282500	283000	283000	282500	88
654	20240910	100700	12239979500	283000	283500	283500	282500	163
655	20240910	100600	12193772500	283500	283000	283500	282500	94
656	20240910	100500	12167146500	283000	283000	283500	282500	59
657	20240910	100400	12150461500	282500	283000	284000	282500	265
658	20240910	100300	12075565500	284500	285000	285000	283500	846
659	20240910	100200	11835162000	285000	286000	286000	285000	182
660	20240910	100100	11783240000	286000	287000	287500	286000	363
661	20240910	100000	11679104500	287000	286000	287500	286000	259
662	20240910	095900	11604871000	285500	286000	286000	285500	80
663	20240910	095800	11581998500	285500	285500	286000	285500	73
664	20240910	095700	11561155500	286000	286000	287000	285500	474
665	20240910	095600	11425371500	286000	286500	287000	286000	307
666	20240910	095500	11337415500	287000	286500	287000	286000	144
667	20240910	095400	11296157000	286500	286000	286500	285500	67
668	20240910	095300	11276993500	286000	285000	286000	285000	552
669	20240910	095200	11119376000	284500	285500	285500	284500	103
670	20240910	095100	11090031000	285500	284000	286000	283000	1072
671	20240910	095000	10784493500	283000	282500	283500	282500	172
672	20240910	094900	10735833000	282500	284000	284000	282500	434
673	20240910	094800	10612988000	284000	285000	285000	283000	525
674	20240910	094700	10463958500	285000	286000	286000	285000	592
675	20240910	094600	10295069000	286000	286000	286000	286000	93
676	20240910	094500	10268471000	286500	286000	287000	286000	602
677	20240910	094400	10096091500	285500	286000	286000	285500	115
678	20240910	094300	10063206500	285500	286500	286500	285500	259
679	20240910	094200	9989118500	286500	286000	286500	286000	424
680	20240910	094100	9867818000	285500	285000	286000	284500	618
681	20240910	094000	9691671000	284500	285000	286000	284500	589
682	20240910	093900	9523762000	285500	286000	286000	285500	284
683	20240910	093800	9442607500	286000	286500	286500	286000	317
684	20240910	093700	9351838500	287000	286000	287000	286000	325
685	20240910	093600	9258731000	286000	285000	286000	285000	445
686	20240910	093500	9131781000	285000	286000	286500	285000	780
687	20240910	093400	8908890000	286000	286500	287000	286000	550
688	20240910	093300	8751302500	286000	286000	286500	286000	71
689	20240910	093200	8730986500	285500	285500	286000	285000	342
690	20240910	093100	8633335500	286000	285500	286500	285500	140
691	20240910	093000	8593265000	285500	286500	286500	284500	877
692	20240910	092900	8342795000	286500	286000	287000	286000	180
693	20240910	092800	8291275000	286000	287500	287500	286000	606
694	20240910	092700	8117415500	287500	286000	287500	286000	378
695	20240910	092600	8009173000	286000	287000	287500	286000	802
696	20240910	092500	7779325000	287000	287000	288000	287000	997
697	20240910	092400	7492706500	287000	285000	287000	285000	2196
698	20240910	092300	6864057000	285000	284500	285500	284500	528
699	20240910	092200	6713657000	284000	283500	285500	283500	374
700	20240910	092100	6607156500	283500	285000	286500	283500	921
701	20240910	092000	6344307500	285500	285500	286000	285500	462
702	20240910	091900	6212315000	285500	285500	286000	285000	320
703	20240910	091800	6120956500	285500	286000	286500	284500	479
704	20240910	091700	5984238500	285500	284000	286500	283500	1048
705	20240910	091600	5685179000	284500	284000	284500	283000	535
706	20240910	091500	5533253500	283000	279500	284500	279500	541
707	20240910	091400	5380673000	280000	282500	282500	280000	883
708	20240910	091300	5132360500	282000	284000	284500	281500	1641
709	20240910	091200	4667340000	284000	284500	287500	284000	3526
710	20240910	091100	3658414500	285000	283500	285000	283000	1042
711	20240910	091000	3362622000	283000	282000	283000	280500	1064
712	20240910	090900	3062516000	282000	280500	282000	279500	612
713	20240910	090800	2890569500	280500	278000	280500	277500	320
714	20240910	090700	2801604500	278500	278000	283000	277000	862
715	20240910	090600	2561148000	278500	279500	279500	276500	752
716	20240910	090500	2352100500	280500	281500	282500	280000	990
717	20240910	090400	2073347000	281500	281500	282000	280500	387
718	20240910	090300	1964549500	282000	279000	282500	278500	696
719	20240910	090200	1769285500	279000	283500	283500	278500	912
720	20240910	090100	1513184500	282500	284500	285500	282500	2318
721	20240910	090000	854027500	284500	279000	285000	277500	3025